Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 108.52 | 108.94 | 107.53 | 108.33 | 6,154,079 | -0.21(-0.19%) |
Oct 30, 2017 | 108.12 | 108.70 | 107.38 | 108.54 | 5,987,624 | +0.48(+0.44%) |
Oct 27, 2017 | 108.67 | 108.73 | 107.52 | 108.06 | 6,961,622 | +0.06(+0.05%) |
Oct 26, 2017 | 108.51 | 109.08 | 107.96 | 108.01 | 6,114,636 | +0.07(+0.07%) |
Oct 25, 2017 | 109.70 | 109.95 | 107.63 | 107.94 | 9,841,869 | -1.67(-1.53%) |
Oct 24, 2017 | 112.26 | 112.30 | 109.11 | 109.61 | 11,652,314 | -2.58(-2.30%) |
Oct 23, 2017 | 113.95 | 114.27 | 112.18 | 112.19 | 8,218,922 | -1.77(-1.55%) |
Oct 20, 2017 | 113.26 | 114.25 | 112.34 | 113.96 | 11,190,512 | +0.82(+0.73%) |
Oct 19, 2017 | 112.37 | 113.18 | 111.86 | 113.14 | 14,096,521 | +0.96(+0.86%) |
Oct 18, 2017 | 110.48 | 113.36 | 110.36 | 112.18 | 43,356,880 | +9.13(+8.86%) |
Oct 17, 2017 | 103.11 | 103.45 | 102.79 | 103.04 | 9,004,705 | -0.20(-0.20%) |
Oct 16, 2017 | 103.52 | 103.84 | 103.02 | 103.25 | 4,340,123 | -0.19(-0.18%) |
Oct 13, 2017 | 103.70 | 103.96 | 103.32 | 103.44 | 3,564,704 | +0.05(+0.05%) |
Oct 12, 2017 | 103.76 | 103.99 | 103.20 | 103.39 | 4,642,343 | -0.42(-0.40%) |
Oct 11, 2017 | 104.35 | 104.40 | 103.56 | 103.80 | 5,263,728 | -0.62(-0.59%) |
Oct 10, 2017 | 104.74 | 103.82 | 104.42 | 5,734,340 | +0.78(+0.75%) | |
Oct 09, 2017 | 103.01 | 103.92 | 102.91 | 103.64 | 3,814,960 | +0.64(+0.62%) |
Oct 06, 2017 | 103.11 | 103.26 | 102.89 | 103.00 | 3,730,525 | -0.17(-0.16%) |
Oct 05, 2017 | 103.14 | 103.75 | 103.00 | 103.17 | 3,820,625 | +0.17(+0.16%) |
Oct 04, 2017 | 103.37 | 103.38 | 102.74 | 103.00 | 3,191,321 | -0.21(-0.20%) |
Oct 03, 2017 | 103.15 | 103.51 | 102.90 | 103.21 | 3,274,752 | +0.08(+0.08%) |
Oct 02, 2017 | 102.20 | 103.27 | 102.11 | 103.13 | 4,228,117 | +1.11(+1.09%) |
Sep 29, 2017 | 102.28 | 102.44 | 101.90 | 102.02 | 3,775,389 | -0.41(-0.40%) |
Sep 28, 2017 | 102.42 | 102.56 | 101.40 | 102.42 | 3,946,113 | +0.00(+0.00%) |
Sep 27, 2017 | 101.98 | 102.42 | 4,980,188 | -0.63(-0.61%) | ||
Sep 26, 2017 | 102.92 | 103.66 | 102.62 | 103.06 | 6,382,008 | +0.48(+0.47%) |
Sep 25, 2017 | 102.04 | 102.68 | 101.90 | 102.57 | 7,413,802 | +0.52(+0.51%) |
Sep 22, 2017 | 102.37 | 102.37 | 101.67 | 102.05 | 3,971,064 | -0.09(-0.09%) |
Sep 21, 2017 | 102.42 | 102.59 | 102.03 | 102.14 | 3,632,984 | -0.44(-0.43%) |
Sep 20, 2017 | 101.91 | 102.58 | 101.55 | 102.58 | 7,747,115 | +1.05(+1.03%) |
Sep 19, 2017 | 101.81 | 101.94 | 101.41 | 101.53 | 4,926,825 | -0.11(-0.11%) |
Sep 18, 2017 | 101.83 | 102.30 | 101.45 | 101.64 | 4,294,161 | -0.19(-0.19%) |
Sep 15, 2017 | 101.83 | 102.08 | 101.31 | 101.83 | 10,519,875 | -0.51(-0.49%) |
Sep 14, 2017 | 102.56 | 102.93 | 102.32 | 102.34 | 5,342,539 | -0.32(-0.31%) |
Sep 13, 2017 | 102.20 | 102.87 | 102.20 | 102.66 | 5,832,153 | +0.16(+0.16%) |
Sep 12, 2017 | 102.04 | 102.92 | 101.61 | 102.49 | 7,448,935 | +0.63(+0.62%) |
Sep 11, 2017 | 100.93 | 102.05 | 100.56 | 101.86 | 6,560,857 | +1.70(+1.69%) |
Sep 08, 2017 | 100.66 | 100.66 | 99.60 | 100.17 | 4,787,152 | -0.32(-0.32%) |
Sep 07, 2017 | 101.33 | 101.71 | 100.14 | 100.48 | 5,956,126 | -0.65(-0.64%) |
Sep 06, 2017 | 101.59 | 101.15 | 101.13 | 4,652,297 | +0.55(+0.55%) | |
Sep 05, 2017 | 100.91 | 101.51 | 100.34 | 100.58 | 4,406,774 | -0.73(-0.72%) |
Sep 01, 2017 | 100.54 | 101.61 | 100.54 | 101.31 | 4,766,622 | +0.74(+0.73%) |
Aug 31, 2017 | 100.57 | 101.02 | 100.29 | 100.57 | 5,199,939 | +0.33(+0.33%) |
Aug 30, 2017 | 100.74 | 100.75 | 100.14 | 100.24 | 3,890,917 | -0.41(-0.40%) |
Aug 29, 2017 | 99.92 | 100.85 | 99.78 | 100.65 | 4,277,850 | +0.44(+0.44%) |
Aug 28, 2017 | 101.33 | 101.65 | 100.12 | 100.21 | 7,301,907 | -0.86(-0.86%) |
Aug 25, 2017 | 100.76 | 101.39 | 100.73 | 101.07 | 4,085,646 | +0.56(+0.56%) |
Aug 24, 2017 | 100.20 | 101.03 | 100.03 | 100.51 | 5,107,863 | +0.56(+0.56%) |
Aug 23, 2017 | 98.94 | 100.59 | 98.92 | 99.95 | 5,756,833 | +0.79(+0.80%) |
Aug 22, 2017 | 98.89 | 99.25 | 98.71 | 99.15 | 3,618,407 | +0.48(+0.48%) |
Aug 21, 2017 | 98.16 | 98.74 | 97.83 | 98.68 | 4,537,598 | +0.44(+0.45%) |
Aug 18, 2017 | 99.06 | 99.25 | 98.15 | 98.23 | 5,905,726 | -0.70(-0.71%) |
Aug 17, 2017 | 100.22 | 100.48 | 98.94 | 98.94 | 6,288,427 | -1.27(-1.26%) |
Aug 16, 2017 | 99.70 | 100.49 | 99.58 | 100.20 | 4,675,353 | +0.30(+0.30%) |
Aug 15, 2017 | 100.24 | 100.79 | 98.85 | 99.90 | 6,657,796 | -0.18(-0.18%) |
Aug 14, 2017 | 99.85 | 100.38 | 99.81 | 100.08 | 3,197,115 | +0.34(+0.34%) |
Aug 11, 2017 | 100.17 | 100.27 | 99.51 | 99.74 | 4,272,610 | +0.00(+0.00%) |
Aug 10, 2017 | 99.60 | 100.14 | 99.31 | 99.74 | 6,435,571 | +0.05(+0.05%) |
Aug 09, 2017 | 99.67 | 99.87 | 99.28 | 99.69 | 4,160,753 | -0.24(-0.24%) |
Aug 08, 2017 | 99.85 | 100.38 | 99.85 | 99.93 | 4,689,904 | +0.10(+0.10%) |
Aug 07, 2017 | 100.89 | 100.96 | 99.33 | 99.83 | 6,636,757 | -1.18(-1.16%) |
Aug 04, 2017 | 100.89 | 101.17 | 100.48 | 101.00 | 3,663,902 | +0.15(+0.15%) |
Aug 03, 2017 | 100.50 | 101.13 | 100.50 | 100.85 | 4,362,094 | +0.34(+0.34%) |
Aug 02, 2017 | 100.98 | 101.09 | 100.35 | 100.51 | 5,087,180 | -0.59(-0.58%) |
Aug 01, 2017 | 100.89 | 101.36 | 100.70 | 101.10 | 4,626,693 | +0.44(+0.44%) |
Jul 31, 2017 | 100.46 | 100.84 | 100.32 | 100.66 | 6,259,643 | +0.27(+0.26%) |
Jul 28, 2017 | 100.76 | 100.92 | 100.09 | 100.40 | 4,390,292 | -0.54(-0.54%) |
Jul 27, 2017 | 100.89 | 101.16 | 99.95 | 100.94 | 9,241,732 | -0.20(-0.20%) |
Jul 26, 2017 | 101.78 | 101.91 | 100.52 | 101.14 | 5,651,398 | -0.58(-0.57%) |
Jul 25, 2017 | 101.99 | 102.63 | 101.61 | 101.72 | 6,048,801 | +0.14(+0.14%) |
Jul 24, 2017 | 102.28 | 102.31 | 101.45 | 101.58 | 5,572,331 | -0.76(-0.74%) |
Jul 21, 2017 | 102.69 | 102.86 | 101.94 | 102.34 | 9,355,150 | -0.40(-0.39%) |
Jul 20, 2017 | 102.65 | 103.55 | 102.31 | 102.74 | 10,364,778 | +0.09(+0.09%) |
Jul 19, 2017 | 104.39 | 104.55 | 102.08 | 102.65 | 20,540,868 | -4.50(-4.20%) |
Jul 18, 2017 | 106.01 | 107.36 | 105.76 | 107.16 | 10,827,963 | +0.69(+0.65%) |
Jul 17, 2017 | 106.87 | 107.07 | 105.93 | 106.47 | 6,843,185 | -0.86(-0.80%) |
Jul 14, 2017 | 107.16 | 107.58 | 106.74 | 107.32 | 4,679,935 | +0.42(+0.40%) |
Jul 13, 2017 | 106.95 | 107.29 | 106.59 | 106.90 | 3,558,575 | -0.05(-0.05%) |
Jul 12, 2017 | 106.79 | 107.32 | 106.50 | 106.95 | 4,452,113 | +0.36(+0.33%) |
Jul 11, 2017 | 106.64 | 106.91 | 105.80 | 106.59 | 4,954,630 | -0.16(-0.15%) |
Jul 10, 2017 | 106.40 | 107.08 | 106.20 | 106.75 | 4,607,843 | +0.33(+0.31%) |
Jul 07, 2017 | 106.19 | 106.80 | 105.86 | 106.42 | 3,535,505 | +0.40(+0.38%) |
Jul 06, 2017 | 106.71 | 107.04 | 105.92 | 106.01 | 3,963,007 | -0.91(-0.85%) |
Jul 05, 2017 | 108.39 | 108.47 | 106.90 | 106.93 | 5,122,555 | -1.33(-1.23%) |
Jul 03, 2017 | 106.86 | 108.56 | 106.82 | 108.25 | 4,056,608 | +1.22(+1.14%) |
Jun 30, 2017 | 107.35 | 107.50 | 106.56 | 107.04 | 5,132,877 | -0.21(-0.19%) |
Jun 29, 2017 | 108.09 | 108.37 | 106.89 | 107.25 | 4,688,252 | -0.83(-0.77%) |
Jun 28, 2017 | 107.96 | 108.23 | 107.70 | 108.07 | 3,186,702 | +0.40(+0.37%) |
Jun 27, 2017 | 107.85 | 108.09 | 107.50 | 107.68 | 3,429,775 | -0.33(-0.31%) |
Jun 26, 2017 | 107.65 | 108.37 | 107.59 | 108.01 | 3,094,775 | +0.78(+0.73%) |
Jun 23, 2017 | 107.39 | 107.63 | 107.02 | 107.23 | 4,717,062 | -0.20(-0.19%) |
Jun 22, 2017 | 107.54 | 107.84 | 106.94 | 107.43 | 3,415,389 | +0.42(+0.40%) |
Jun 21, 2017 | 108.40 | 108.40 | 106.73 | 107.01 | 5,690,321 | -0.81(-0.75%) |
Jun 20, 2017 | 107.49 | 108.12 | 107.33 | 107.82 | 6,441,093 | +0.08(+0.07%) |
Jun 19, 2017 | 108.21 | 108.45 | 107.53 | 107.74 | 6,653,332 | -0.38(-0.35%) |
Jun 16, 2017 | 107.32 | 108.14 | 106.44 | 108.12 | 9,689,296 | +0.81(+0.75%) |
Jun 15, 2017 | 106.66 | 107.64 | 106.66 | 107.31 | 6,688,981 | +0.29(+0.27%) |
Jun 14, 2017 | 107.14 | 107.81 | 106.42 | 107.02 | 4,382,949 | -0.31(-0.29%) |
Jun 13, 2017 | 108.16 | 108.19 | 107.26 | 107.33 | 5,063,883 | -0.65(-0.60%) |
Jun 12, 2017 | 107.22 | 109.38 | 107.17 | 107.98 | 9,299,224 | +0.75(+0.70%) |
Jun 09, 2017 | 105.76 | 107.34 | 105.68 | 107.22 | 6,268,126 | +1.39(+1.31%) |
Jun 08, 2017 | 106.33 | 105.01 | 105.83 | 5,330,381 | +0.78(+0.74%) | |
Jun 07, 2017 | 106.50 | 107.30 | 104.93 | 105.05 | 6,989,007 | -0.97(-0.91%) |
Jun 06, 2017 | 105.76 | 106.38 | 105.76 | 106.02 | 5,457,154 | -0.03(-0.03%) |
Jun 05, 2017 | 105.64 | 106.41 | 105.54 | 106.05 | 5,712,818 | +0.25(+0.24%) |
Jun 02, 2017 | 106.51 | 106.60 | 105.62 | 105.80 | 5,153,235 | -0.43(-0.41%) |
Jun 01, 2017 | 106.32 | 106.37 | 105.51 | 106.23 | 4,193,821 | +0.03(+0.03%) |
May 31, 2017 | 105.78 | 106.32 | 105.52 | 106.20 | 5,092,447 | +0.63(+0.59%) |
May 30, 2017 | 105.73 | 106.23 | 105.48 | 105.58 | 5,268,683 | -0.53(-0.50%) |
May 26, 2017 | 106.36 | 106.46 | 105.81 | 106.11 | 3,511,716 | -0.49(-0.46%) |
May 25, 2017 | 106.63 | 106.97 | 106.42 | 106.60 | 3,711,923 | +0.48(+0.45%) |
May 24, 2017 | 105.91 | 106.29 | 105.23 | 106.12 | 5,364,063 | +0.33(+0.32%) |
May 23, 2017 | 106.16 | 106.93 | 105.71 | 105.78 | 3,685,607 | -0.42(-0.40%) |
May 22, 2017 | 105.83 | 106.35 | 105.48 | 106.21 | 4,746,141 | +0.46(+0.43%) |
May 19, 2017 | 105.08 | 106.08 | 104.99 | 105.75 | 8,110,287 | +0.83(+0.80%) |
May 18, 2017 | 104.97 | 105.30 | 104.45 | 104.92 | 4,705,803 | -0.10(-0.10%) |
May 17, 2017 | 106.93 | 107.25 | 104.99 | 105.02 | 7,460,373 | -1.91(-1.79%) |
May 16, 2017 | 105.53 | 107.15 | 105.53 | 106.93 | 7,924,068 | +1.51(+1.43%) |
May 15, 2017 | 104.80 | 105.65 | 104.69 | 105.42 | 6,101,000 | +0.79(+0.76%) |
May 12, 2017 | 104.58 | 105.25 | 104.37 | 104.63 | 5,340,067 | -0.20(-0.19%) |
May 11, 2017 | 105.10 | 105.17 | 104.23 | 104.83 | 8,088,295 | -0.42(-0.40%) |
May 10, 2017 | 105.52 | 106.02 | 105.16 | 105.24 | 7,185,540 | -0.60(-0.57%) |
May 09, 2017 | 106.18 | 106.53 | 105.45 | 105.84 | 9,848,419 | -0.64(-0.60%) |
May 08, 2017 | 106.32 | 106.79 | 105.90 | 106.48 | 10,766,215 | -0.36(-0.34%) |
May 05, 2017 | 105.79 | 107.35 | 105.43 | 106.84 | 18,170,982 | -2.76(-2.52%) |
May 04, 2017 | 109.49 | 109.66 | 109.12 | 109.60 | 6,212,032 | +0.29(+0.27%) |
May 03, 2017 | 109.39 | 109.87 | 109.23 | 109.31 | 5,795,072 | -0.32(-0.30%) |
May 02, 2017 | 109.87 | 109.90 | 109.32 | 109.63 | 4,655,801 | +0.18(+0.16%) |
May 01, 2017 | 110.29 | 110.54 | 109.36 | 109.45 | 7,162,060 | -1.00(-0.90%) |
Apr 28, 2017 | 110.60 | 110.65 | 110.05 | 110.45 | 6,028,505 | -0.02(-0.02%) |
Apr 27, 2017 | 110.45 | 110.58 | 110.00 | 110.47 | 5,983,171 | +0.18(+0.16%) |
Apr 26, 2017 | 110.62 | 111.01 | 110.18 | 110.30 | 6,280,787 | -0.23(-0.21%) |
Apr 25, 2017 | 111.48 | 111.66 | 110.52 | 110.52 | 7,050,560 | -0.25(-0.22%) |
Apr 24, 2017 | 111.14 | 111.33 | 110.54 | 110.77 | 7,721,275 | +0.25(+0.23%) |
Apr 21, 2017 | 111.67 | 111.71 | 110.52 | 110.52 | 8,137,984 | -1.32(-1.18%) |
Apr 20, 2017 | 111.16 | 111.91 | 110.60 | 111.84 | 9,413,668 | +0.42(+0.38%) |
Apr 19, 2017 | 111.47 | 112.07 | 109.98 | 111.42 | 27,984,426 | -5.76(-4.92%) |
Apr 18, 2017 | 117.69 | 118.31 | 117.03 | 117.18 | 9,166,385 | -0.72(-0.61%) |
Apr 17, 2017 | 116.97 | 118.04 | 116.88 | 117.90 | 5,397,897 | +1.08(+0.93%) |
Apr 13, 2017 | 117.09 | 118.08 | 116.82 | 116.82 | 4,651,771 | -0.78(-0.66%) |
Apr 12, 2017 | 117.86 | 117.97 | 117.16 | 117.60 | 4,755,487 | +0.06(+0.05%) |
Apr 11, 2017 | 117.59 | 117.99 | 116.44 | 117.54 | 7,099,091 | -0.43(-0.36%) |
Apr 10, 2017 | 118.89 | 118.91 | 117.83 | 117.97 | 5,499,961 | -0.65(-0.55%) |
Apr 07, 2017 | 118.58 | 119.16 | 118.03 | 118.62 | 5,207,350 | -0.21(-0.18%) |
Apr 06, 2017 | 119.53 | 119.53 | 118.69 | 118.83 | 4,985,440 | -0.30(-0.25%) |
Apr 05, 2017 | 120.38 | 121.51 | 119.08 | 119.13 | 9,053,893 | -1.13(-0.94%) |
Apr 04, 2017 | 119.57 | 120.56 | 119.39 | 120.26 | 4,511,619 | +0.01(+0.01%) |
Apr 03, 2017 | 119.78 | 120.50 | 119.47 | 120.25 | 6,220,573 | +0.25(+0.21%) |
Mar 31, 2017 | 119.89 | 120.56 | 119.69 | 120.00 | 4,228,343 | +0.19(+0.16%) |
Mar 30, 2017 | 119.80 | 120.31 | 119.69 | 119.80 | 4,597,775 | -0.05(-0.05%) |
Mar 29, 2017 | 120.11 | 120.24 | 119.53 | 119.86 | 4,476,761 | -0.39(-0.33%) |
Mar 28, 2017 | 119.86 | 120.59 | 119.21 | 120.25 | 5,113,120 | +0.51(+0.43%) |
Mar 27, 2017 | 119.00 | 120.01 | 118.59 | 119.74 | 4,729,499 | -0.04(-0.03%) |
Mar 24, 2017 | 120.67 | 120.93 | 119.48 | 119.78 | 4,675,300 | -0.68(-0.57%) |
Mar 23, 2017 | 120.20 | 121.05 | 119.60 | 120.47 | 5,427,459 | +0.03(+0.02%) |
Mar 22, 2017 | 119.93 | 120.63 | 119.07 | 120.44 | 5,007,316 | +0.62(+0.52%) |
Mar 21, 2017 | 121.29 | 121.44 | 119.79 | 119.82 | 5,699,661 | -1.25(-1.04%) |
Mar 20, 2017 | 121.04 | 121.40 | 120.69 | 121.07 | 3,592,994 | +0.03(+0.03%) |
Mar 17, 2017 | 121.48 | 121.82 | 121.04 | 121.04 | 8,592,517 | -1.09(-0.90%) |
Mar 16, 2017 | 122.97 | 123.35 | 121.84 | 122.13 | 6,257,346 | +0.98(+0.81%) |
Mar 15, 2017 | 121.08 | 121.47 | 120.42 | 121.15 | 5,534,607 | +0.06(+0.05%) |
Mar 14, 2017 | 121.40 | 121.84 | 120.73 | 121.09 | 4,567,653 | -0.51(-0.42%) |
Mar 13, 2017 | 122.55 | 122.70 | 121.56 | 121.60 | 5,053,358 | -0.94(-0.77%) |
Mar 10, 2017 | 122.80 | 123.68 | 122.26 | 122.54 | 4,499,198 | +0.45(+0.37%) |
Mar 09, 2017 | 123.45 | 123.52 | 121.20 | 122.09 | 7,900,025 | -1.56(-1.26%) |
Mar 08, 2017 | 124.55 | 124.69 | 123.55 | 123.66 | 5,162,499 | -0.64(-0.52%) |
Mar 07, 2017 | 124.52 | 124.92 | 124.17 | 124.30 | 4,321,092 | -0.06(-0.05%) |
Mar 06, 2017 | 123.84 | 124.72 | 123.74 | 124.36 | 4,649,357 | +0.29(+0.23%) |
Mar 03, 2017 | 124.94 | 123.87 | 124.07 | 2,648,512 | -0.33(-0.27%) | |
Mar 02, 2017 | 125.33 | 125.33 | 124.33 | 124.40 | 4,234,828 | -0.98(-0.78%) |
Mar 01, 2017 | 124.37 | 125.79 | 124.06 | 125.38 | 4,355,808 | +1.47(+1.18%) |
Feb 28, 2017 | 123.61 | 124.47 | 123.59 | 123.91 | 4,750,269 | +0.29(+0.23%) |
Feb 27, 2017 | 124.86 | 124.90 | 123.54 | 123.62 | 5,354,845 | -1.34(-1.07%) |
Feb 24, 2017 | 124.18 | 125.06 | 123.96 | 124.97 | 4,789,100 | -0.21(-0.17%) |
Feb 23, 2017 | 125.41 | 125.76 | 124.67 | 125.17 | 3,312,405 | +0.34(+0.28%) |
Feb 22, 2017 | 124.10 | 124.96 | 124.10 | 124.83 | 4,383,412 | +0.61(+0.49%) |
Feb 21, 2017 | 124.45 | 124.58 | 123.43 | 124.21 | 6,501,672 | -0.28(-0.23%) |
Feb 17, 2017 | 124.50 | 124.50 | 124.50 | 0 | -0.52(-0.42%) | |
Feb 16, 2017 | 125.03 | 125.96 | 124.64 | 125.02 | 4,717,925 | -0.17(-0.14%) |
Feb 15, 2017 | 124.17 | 125.36 | 123.90 | 125.19 | 4,229,150 | +1.07(+0.86%) |
Feb 14, 2017 | 123.05 | 124.12 | 122.90 | 124.12 | 4,027,930 | +0.53(+0.43%) |
Feb 13, 2017 | 123.51 | 123.97 | 123.24 | 123.59 | 4,488,286 | +0.47(+0.38%) |
Feb 10, 2017 | 122.22 | 123.26 | 121.80 | 123.13 | 4,253,051 | +1.01(+0.83%) |
Feb 09, 2017 | 121.40 | 122.52 | 121.22 | 122.11 | 4,485,243 | +0.72(+0.59%) |
Feb 08, 2017 | 122.31 | 122.31 | 121.20 | 121.40 | 4,226,807 | -0.61(-0.50%) |
Feb 07, 2017 | 120.33 | 122.12 | 120.26 | 122.01 | 5,664,994 | +1.78(+1.48%) |
Feb 06, 2017 | 119.86 | 120.31 | 119.22 | 120.23 | 3,876,837 | +0.03(+0.02%) |
Feb 03, 2017 | 119.64 | 120.56 | 119.57 | 120.20 | 4,840,417 | +0.85(+0.71%) |
Feb 02, 2017 | 119.12 | 119.62 | 118.65 | 119.36 | 3,831,672 | +0.20(+0.17%) |
Feb 01, 2017 | 119.64 | 120.12 | 118.20 | 119.16 | 4,088,831 | -0.16(-0.13%) |
Jan 31, 2017 | 119.68 | 120.04 | 118.69 | 119.32 | 6,046,335 | -0.88(-0.73%) |
Jan 30, 2017 | 121.00 | 121.06 | 119.35 | 120.19 | 5,987,546 | -1.02(-0.85%) |
Jan 27, 2017 | 122.02 | 122.52 | 121.22 | 121.22 | 5,093,494 | -0.93(-0.76%) |
Jan 26, 2017 | 121.74 | 122.30 | 121.36 | 122.15 | 4,479,337 | +0.25(+0.21%) |
Jan 25, 2017 | 120.50 | 122.55 | 120.42 | 121.89 | 8,662,596 | +1.63(+1.36%) |
Jan 24, 2017 | 117.16 | 120.33 | 117.02 | 120.26 | 10,166,400 | +3.33(+2.85%) |
Jan 23, 2017 | 116.28 | 117.08 | 116.23 | 116.93 | 8,011,536 | +0.33(+0.28%) |
Jan 20, 2017 | 114.73 | 116.66 | 113.49 | 116.60 | 18,561,406 | +2.56(+2.24%) |
Jan 19, 2017 | 114.15 | 114.48 | 113.35 | 114.04 | 10,091,701 | +0.01(+0.01%) |
Jan 18, 2017 | 114.48 | 115.26 | 113.96 | 114.04 | 5,858,934 | -0.75(-0.65%) |
Jan 17, 2017 | 113.96 | 114.98 | 113.57 | 114.78 | 4,849,116 | +0.38(+0.33%) |
Jan 13, 2017 | 114.41 | 114.41 | 114.41 | 0 | -0.42(-0.36%) | |
Jan 12, 2017 | 114.70 | 114.86 | 113.19 | 114.82 | 4,282,648 | +0.14(+0.12%) |
Jan 11, 2017 | 113.53 | 114.69 | 113.22 | 114.69 | 5,264,851 | +1.52(+1.35%) |
Jan 10, 2017 | 114.84 | 114.92 | 113.04 | 113.16 | 6,023,585 | -1.46(-1.27%) |
Jan 09, 2017 | 115.86 | 116.09 | 114.60 | 114.62 | 4,665,079 | -1.28(-1.11%) |
Jan 06, 2017 | 115.33 | 116.17 | 114.53 | 115.90 | 4,308,366 | +0.57(+0.49%) |
Jan 05, 2017 | 115.71 | 115.81 | 114.35 | 115.34 | 3,923,163 | -0.38(-0.33%) |
Jan 04, 2017 | 114.70 | 116.14 | 114.42 | 115.72 | 4,945,502 | +1.41(+1.24%) |
Jan 03, 2017 | 114.17 | 114.77 | 113.50 | 114.30 | 4,291,658 | +0.82(+0.72%) |
Dec 30, 2016 | 113.48 | 113.48 | 113.48 | 0 | -0.42(-0.37%) | |
Dec 29, 2016 | 113.50 | 114.17 | 113.49 | 113.90 | 2,432,638 | +0.28(+0.25%) |
Dec 28, 2016 | 114.37 | 114.68 | 113.49 | 113.62 | 2,570,653 | -0.65(-0.57%) |
Dec 27, 2016 | 114.16 | 114.84 | 114.07 | 114.27 | 2,044,017 | +0.29(+0.26%) |
Dec 23, 2016 | 113.98 | 113.98 | 113.98 | 0 | -0.24(-0.21%) | |
Dec 22, 2016 | 114.42 | 115.02 | 113.89 | 114.22 | 4,099,342 | -0.19(-0.16%) |
Dec 21, 2016 | 113.66 | 114.82 | 112.98 | 114.40 | 5,229,375 | -0.18(-0.16%) |
Dec 20, 2016 | 114.51 | 115.03 | 113.80 | 114.58 | 3,180,603 | +0.63(+0.55%) |
Dec 19, 2016 | 114.06 | 114.35 | 113.49 | 113.95 | 4,323,472 | -0.03(-0.03%) |
Dec 16, 2016 | 115.52 | 115.62 | 113.53 | 113.99 | 10,415,093 | -0.88(-0.77%) |
Dec 15, 2016 | 114.86 | 116.12 | 114.71 | 114.87 | 4,952,798 | -0.33(-0.29%) |
Dec 14, 2016 | 115.11 | 116.15 | 114.48 | 115.21 | 6,031,568 | +0.15(+0.13%) |
Dec 13, 2016 | 113.27 | 116.19 | 113.27 | 115.06 | 8,573,261 | +1.91(+1.69%) |
Dec 12, 2016 | 113.98 | 114.03 | 112.86 | 113.15 | 4,958,714 | -0.70(-0.61%) |
Dec 09, 2016 | 112.93 | 113.98 | 112.54 | 113.85 | 4,602,940 | +0.79(+0.70%) |
Dec 08, 2016 | 112.72 | 113.49 | 112.27 | 113.05 | 4,777,592 | +0.39(+0.35%) |
Dec 07, 2016 | 109.80 | 112.93 | 109.66 | 112.66 | 6,486,677 | +3.03(+2.77%) |
Dec 06, 2016 | 109.48 | 109.93 | 108.66 | 109.63 | 4,181,449 | +0.35(+0.32%) |
Dec 05, 2016 | 109.97 | 110.17 | 109.11 | 109.28 | 5,041,626 | -0.12(-0.11%) |
Dec 02, 2016 | 108.70 | 109.59 | 108.30 | 109.40 | 4,009,001 | +0.14(+0.13%) |
Dec 01, 2016 | 110.72 | 110.89 | 108.30 | 109.27 | 6,779,125 | -1.64(-1.48%) |
Nov 30, 2016 | 111.68 | 111.99 | 110.90 | 110.91 | 6,432,524 | -0.90(-0.80%) |
Nov 29, 2016 | 112.12 | 112.40 | 111.46 | 111.80 | 4,592,131 | -0.68(-0.60%) |
Nov 28, 2016 | 111.58 | 112.57 | 111.23 | 112.48 | 6,501,161 | +0.94(+0.85%) |
Nov 25, 2016 | 110.64 | 111.57 | 110.64 | 111.53 | 2,348,098 | +0.79(+0.72%) |
Nov 23, 2016 | 110.74 | 110.74 | 110.74 | 0 | -0.47(-0.42%) | |
Nov 22, 2016 | 111.44 | 111.44 | 110.72 | 111.21 | 4,052,661 | -0.07(-0.06%) |
Nov 21, 2016 | 109.86 | 111.44 | 109.64 | 111.28 | 6,777,356 | +1.63(+1.48%) |
Nov 18, 2016 | 109.25 | 109.88 | 108.85 | 109.66 | 4,361,164 | +0.40(+0.37%) |
Nov 17, 2016 | 108.86 | 109.34 | 108.64 | 109.25 | 3,307,088 | +0.35(+0.32%) |
Nov 16, 2016 | 108.34 | 109.08 | 108.04 | 108.90 | 3,295,126 | +0.42(+0.39%) |
Nov 15, 2016 | 108.31 | 108.81 | 107.71 | 108.48 | 5,083,649 | +0.31(+0.29%) |
Nov 14, 2016 | 110.24 | 110.66 | 107.73 | 108.17 | 7,596,609 | -2.09(-1.90%) |
Nov 11, 2016 | 109.37 | 110.31 | 108.93 | 110.26 | 6,503,981 | +0.72(+0.66%) |
Nov 10, 2016 | 107.79 | 110.18 | 107.74 | 109.54 | 11,285,729 | +3.70(+3.49%) |
Nov 09, 2016 | 104.58 | 106.35 | 103.45 | 105.84 | 7,903,701 | -0.25(-0.23%) |
Nov 08, 2016 | 105.67 | 106.61 | 104.64 | 106.09 | 5,734,341 | +0.58(+0.55%) |
Nov 07, 2016 | 104.33 | 105.77 | 104.23 | 105.50 | 5,529,814 | +2.23(+2.16%) |
Nov 04, 2016 | 103.26 | 104.10 | 102.90 | 103.28 | 3,646,128 | +0.04(+0.04%) |
Nov 03, 2016 | 103.33 | 104.16 | 102.85 | 103.24 | 4,248,845 | +0.29(+0.28%) |
Nov 02, 2016 | 103.31 | 103.90 | 102.76 | 102.95 | 4,537,702 | -0.57(-0.55%) |